Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		47.28	47.28	47.28	0	-0.49(-1.04%)
Dec 29, 2016	48.30	48.46	47.53	47.78	853,314	-0.34(-0.71%)
Dec 28, 2016	48.99	48.99	48.08	48.12	719,958	-0.64(-1.31%)
Dec 27, 2016	48.86	49.06	48.46	48.76	680,705	-0.04(-0.08%)
Dec 23, 2016		48.79	48.79	48.79	0	+0.16(+0.34%)
Dec 22, 2016	49.11	49.12	48.29	48.63	627,298	-0.45(-0.91%)
Dec 21, 2016	49.23	49.36	49.01	49.08	659,716	-0.02(-0.04%)
Dec 20, 2016	49.97	50.14	49.02	49.10	1,302,695	-0.73(-1.46%)
Dec 19, 2016	49.64	49.97	49.37	49.82	712,973	-0.03(-0.06%)
Dec 16, 2016	49.48	50.12	49.45	49.85	2,352,245	+0.49(+0.98%)
Dec 15, 2016	49.05	49.82	48.76	49.37	1,104,491	+0.35(+0.71%)
Dec 14, 2016	49.31	49.98	49.00	49.02	1,404,587	-0.22(-0.45%)
Dec 13, 2016	49.62	49.86	49.17	49.24	1,495,051	-0.50(-1.01%)
Dec 12, 2016	49.10	49.78	48.72	49.75	1,176,690	+0.76(+1.54%)
Dec 09, 2016	48.72	49.13	48.61	48.99	594,040	+0.23(+0.48%)
Dec 08, 2016	48.45	49.02	48.40	48.76	1,595,436	+0.43(+0.88%)
Dec 07, 2016	48.20	48.42	48.02	48.33	1,502,386	+0.24(+0.50%)
Dec 06, 2016	47.13	48.10	47.11	48.09	1,201,521	+1.05(+2.23%)
Dec 05, 2016	46.53	47.60	46.53	47.04	1,323,221	-0.22(-0.47%)
Dec 02, 2016	46.77	47.46	46.66	47.26	1,182,556	+0.40(+0.85%)
Dec 01, 2016	48.48	48.48	46.22	46.86	2,937,746	-1.43(-2.95%)
Nov 30, 2016	48.95	49.37	48.10	48.29	2,984,197	-0.16(-0.34%)
Nov 29, 2016	46.03	48.76	45.98	48.45	7,083,293	+3.88(+8.71%)
Nov 28, 2016	44.80	45.33	44.56	44.57	2,174,577	-0.38(-0.84%)
Nov 25, 2016	45.03	45.06	44.50	44.95	551,814	-0.01(-0.02%)
Nov 23, 2016		44.96	44.96	44.96	0	+0.07(+0.15%)
Nov 22, 2016	44.68	44.91	44.37	44.89	1,210,088	+0.24(+0.54%)
Nov 21, 2016	44.30	44.90	44.30	44.65	1,074,254	+0.26(+0.59%)
Nov 18, 2016	45.03	45.29	44.12	44.39	1,185,154	-0.56(-1.25%)
Nov 17, 2016	44.82	45.26	44.58	44.95	1,576,783	+0.24(+0.54%)
Nov 16, 2016	44.18	44.78	44.17	44.71	1,542,417	+0.50(+1.14%)
Nov 15, 2016	43.74	44.35	42.93	44.20	1,821,052	+0.55(+1.27%)
Nov 14, 2016	43.82	44.08	43.34	43.65	1,382,178	+0.09(+0.20%)
Nov 11, 2016	42.86	43.66	42.63	43.56	1,016,585	+0.53(+1.24%)
Nov 10, 2016	44.47	44.92	42.94	43.03	1,695,535	-1.13(-2.55%)
Nov 09, 2016	43.43	44.52	43.16	44.16	1,268,580	+0.39(+0.89%)
Nov 08, 2016	42.59	43.78	42.46	43.77	1,781,293	+1.04(+2.43%)
Nov 07, 2016	42.60	42.84	42.35	42.73	1,451,829	+0.73(+1.73%)
Nov 04, 2016	42.24	42.46	41.91	42.00	1,283,147	-0.12(-0.28%)
Nov 03, 2016	42.26	42.72	42.11	42.12	1,204,254	-0.05(-0.12%)
Nov 02, 2016	42.44	42.64	42.17	42.17	944,420	-0.33(-0.78%)
Nov 01, 2016	42.52	42.69	41.82	42.50	1,480,725	+0.05(+0.11%)
Oct 31, 2016	42.49	42.72	42.09	42.45	1,029,819	+0.10(+0.23%)
Oct 28, 2016	42.24	42.71	42.10	42.35	902,908	+0.14(+0.32%)
Oct 27, 2016	41.79	42.40	41.47	42.22	2,623,705	+0.16(+0.39%)
Oct 26, 2016	43.61	43.61	41.92	42.05	3,080,350	-1.78(-4.05%)
Oct 25, 2016	44.79	44.96	43.63	43.83	1,952,554	-0.85(-1.91%)
Oct 24, 2016	44.25	44.95	44.23	44.68	1,771,989	+0.55(+1.25%)
Oct 21, 2016	43.75	44.22	43.45	44.13	1,301,666	+0.16(+0.35%)
Oct 20, 2016	43.98	44.18	43.62	43.97	1,708,717	-0.18(-0.42%)
Oct 19, 2016	43.72	44.23	43.55	44.16	1,419,789	+0.39(+0.89%)
Oct 18, 2016	43.80	43.94	43.42	43.77	1,138,930	+0.49(+1.14%)
Oct 17, 2016	43.34	43.59	43.16	43.27	935,811	+0.10(+0.22%)
Oct 14, 2016	42.93	43.51	42.77	43.18	1,244,707	+0.62(+1.46%)
Oct 13, 2016	42.61	43.28	41.98	42.56	1,863,404	-0.25(-0.59%)
Oct 12, 2016	41.93	42.95	41.90	42.81	1,855,408	+0.87(+2.08%)
Oct 11, 2016	42.19	42.35	41.51	41.93	965,622	-0.29(-0.69%)
Oct 10, 2016	42.17	42.55	42.03	42.23	1,016,293	+0.30(+0.72%)
Oct 07, 2016	42.36	42.41	41.82	41.92	1,408,824	-0.37(-0.87%)
Oct 06, 2016	42.08	42.45	41.98	42.29	860,019	+0.15(+0.35%)
Oct 05, 2016	41.68	42.33	41.60	42.15	1,763,327	+0.61(+1.47%)
Oct 04, 2016	41.92	42.24	41.20	41.54	1,351,805	-0.44(-1.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.